致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 1.42 | 1.50 | 0.07 | 4.90% | 1.42 | 1.50 | 89363 | 1324.59 | 1.75% |
| 2024-05-16 | 1.42 | 1.43 | -0.02 | -1.38% | 1.38 | 1.45 | 120706 | 1704.90 | 2.37% |
| 2024-05-15 | 1.43 | 1.45 | 0.07 | 5.07% | 1.41 | 1.45 | 124669 | 1798.84 | 2.45% |
| 2024-05-14 | 1.31 | 1.38 | 0.07 | 5.34% | 1.31 | 1.38 | 66953 | 920.29 | 1.31% |
| 2024-05-13 | 1.31 | 1.31 | -0.07 | -5.07% | 1.31 | 1.36 | 107797 | 1418.93 | 2.12% |
| 2024-05-10 | 1.40 | 1.38 | -0.07 | -4.83% | 1.38 | 1.49 | 173789 | 2417.89 | 3.41% |
| 2024-05-09 | 1.45 | 1.45 | 0.07 | 5.07% | 1.40 | 1.45 | 204234 | 2950.14 | 4.01% |
| 2024-05-08 | 1.38 | 1.38 | -0.07 | -4.83% | 1.38 | 1.38 | 101971 | 1407.19 | 2.00% |
| 2024-05-07 | 1.45 | 1.45 | -0.08 | -5.23% | 1.45 | 1.45 | 8568 | 124.24 | 0.17% |
| 2024-05-06 | 1.53 | 1.53 | -0.08 | -4.97% | 1.53 | 1.53 | 19332 | 295.78 | 0.38% |
| 2024-04-29 | 1.56 | 1.61 | 0.07 | 4.55% | 1.46 | 1.62 | 236736 | 3660.70 | 4.65% |
| 2024-04-26 | 1.54 | 1.54 | 0.07 | 4.76% | 1.54 | 1.54 | 12664 | 195.03 | 0.25% |
| 2024-04-25 | 1.33 | 1.47 | 0.07 | 5.00% | 1.33 | 1.47 | 130528 | 1797.60 | 2.56% |
| 2024-04-24 | 1.40 | 1.40 | -0.07 | -4.76% | 1.40 | 1.40 | 11163 | 156.28 | 0.22% |
| 2024-04-23 | 1.47 | 1.47 | -0.08 | -5.16% | 1.47 | 1.47 | 12203 | 179.38 | 0.24% |
| 2024-04-22 | 1.55 | 1.55 | -0.08 | -4.91% | 1.55 | 1.55 | 9764 | 151.34 | 0.19% |
| 2024-04-19 | 1.63 | 1.63 | -0.09 | -5.23% | 1.63 | 1.63 | 28228 | 460.12 | 0.55% |
| 2024-04-18 | 1.72 | 1.72 | -0.09 | -4.97% | 1.72 | 1.72 | 7819 | 134.49 | 0.15% |
| 2024-04-17 | 1.81 | 1.81 | -0.10 | -5.24% | 1.81 | 1.81 | 10967 | 198.50 | 0.22% |
| 2024-04-16 | 1.91 | 1.91 | -0.10 | -4.98% | 1.91 | 1.91 | 4885 | 93.30 | 0.10% |
| 2024-04-15 | 2.01 | 2.01 | -0.11 | -5.19% | 2.01 | 2.01 | 11774 | 236.66 | 0.23% |
| 2024-04-12 | 2.10 | 2.12 | 0.01 | 0.47% | 2.10 | 2.18 | 38339 | 816.25 | 0.75% |
| 2024-04-11 | 2.14 | 2.11 | -0.06 | -2.76% | 2.06 | 2.19 | 64890 | 1368.67 | 1.27% |
| 2024-04-10 | 2.31 | 2.17 | -0.11 | -4.82% | 2.17 | 2.33 | 61874 | 1381.32 | 1.22% |
| 2024-04-09 | 2.22 | 2.28 | 0.00 | 0.00% | 2.22 | 2.36 | 50401 | 1156.38 | 0.99% |
| 2024-04-08 | 2.40 | 2.28 | -0.11 | -4.60% | 2.28 | 2.47 | 117503 | 2782.87 | 2.31% |
| 2024-04-03 | 2.23 | 2.39 | 0.11 | 4.82% | 2.23 | 2.39 | 129820 | 3025.45 | 2.55% |
| 2024-04-02 | 2.20 | 2.28 | 0.10 | 4.59% | 2.19 | 2.29 | 90921 | 2069.68 | 1.79% |
| 2024-04-01 | 2.07 | 2.18 | 0.10 | 4.81% | 2.05 | 2.18 | 41506 | 885.10 | 0.82% |
| 2024-03-29 | 2.05 | 2.08 | 0.01 | 0.48% | 2.04 | 2.10 | 44043 | 914.91 | 0.86% |
| 2024-03-28 | 2.02 | 2.07 | 0.01 | 0.49% | 2.02 | 2.11 | 49519 | 1024.87 | 0.97% |
| 2024-03-27 | 2.09 | 2.06 | -0.04 | -1.90% | 2.01 | 2.12 | 47757 | 986.67 | 0.94% |
| 2024-03-26 | 2.17 | 2.10 | -0.11 | -4.98% | 2.10 | 2.21 | 78683 | 1666.30 | 1.55% |
| 2024-03-25 | 2.21 | 2.21 | 0.01 | 0.45% | 2.19 | 2.29 | 63699 | 1422.63 | 1.25% |
| 2024-03-22 | 2.27 | 2.20 | -0.06 | -2.65% | 2.18 | 2.32 | 121490 | 2713.66 | 2.39% |
| 2024-03-21 | 2.10 | 2.26 | 0.11 | 5.12% | 2.10 | 2.26 | 150817 | 3347.77 | 2.96% |
| 2024-03-20 | 2.22 | 2.15 | -0.11 | -4.87% | 2.15 | 2.22 | 118259 | 2545.68 | 2.32% |
| 2024-03-19 | 2.36 | 2.26 | -0.12 | -5.04% | 2.26 | 2.38 | 119727 | 2719.37 | 2.35% |
| 2024-03-18 | 2.51 | 2.38 | -0.12 | -4.80% | 2.38 | 2.51 | 110272 | 2643.32 | 2.17% |
| 2024-03-15 | 2.53 | 2.50 | 0.01 | 0.40% | 2.45 | 2.53 | 43889 | 1094.01 | 0.86% |
| 2024-03-14 | 2.37 | 2.49 | 0.07 | 2.89% | 2.37 | 2.51 | 61356 | 1507.58 | 1.20% |
| 2024-03-13 | 2.45 | 2.42 | -0.06 | -2.42% | 2.40 | 2.48 | 71071 | 1726.44 | 1.40% |
| 2024-03-12 | 2.50 | 2.48 | 0.03 | 1.22% | 2.38 | 2.53 | 89325 | 2189.86 | 1.75% |
| 2024-03-11 | 2.44 | 2.45 | -0.05 | -2.00% | 2.38 | 2.57 | 121882 | 2949.63 | 2.39% |
| 2024-03-08 | 2.56 | 2.50 | -0.13 | -4.94% | 2.50 | 2.59 | 131889 | 3314.71 | 2.59% |
| 2024-03-07 | 2.50 | 2.63 | 0.13 | 5.20% | 2.49 | 2.63 | 236866 | 6134.16 | 4.65% |
| 2024-03-06 | 2.76 | 2.50 | -0.13 | -4.94% | 2.50 | 2.76 | 306591 | 8167.64 | 6.02% |
| 2024-03-05 | 2.63 | 2.63 | 0.13 | 5.20% | 2.63 | 2.63 | 3035 | 79.82 | 0.06% |
| 2024-03-04 | 2.50 | 2.50 | 0.12 | 5.04% | 2.50 | 2.50 | 3987 | 99.68 | 0.08% |
| 2024-03-01 | 2.38 | 2.38 | 0.11 | 4.85% | 2.38 | 2.38 | 5144 | 122.43 | 0.10% |
| 2024-02-29 | 2.08 | 2.27 | 0.11 | 5.09% | 2.07 | 2.27 | 69520 | 1531.10 | 1.37% |
| 2024-02-28 | 2.24 | 2.16 | 0.03 | 1.41% | 2.06 | 2.24 | 72443 | 1589.62 | 1.42% |
| 2024-02-27 | 2.09 | 2.13 | 0.10 | 4.93% | 2.05 | 2.13 | 31099 | 654.47 | 0.61% |
| 2024-02-26 | 2.02 | 2.03 | 0.10 | 5.18% | 1.96 | 2.03 | 100030 | 2013.09 | 1.96% |
| 2024-02-23 | 1.93 | 1.93 | 0.09 | 4.89% | 1.89 | 1.93 | 32421 | 625.51 | 0.64% |
| 2024-02-22 | 1.83 | 1.84 | 0.09 | 5.14% | 1.73 | 1.84 | 94078 | 1703.15 | 1.85% |
| 2024-02-21 | 1.75 | 1.75 | 0.08 | 4.79% | 1.75 | 1.75 | 11896 | 208.18 | 0.23% |
| 2024-02-20 | 1.67 | 1.67 | 0.08 | 5.03% | 1.67 | 1.67 | 2827 | 47.21 | 0.06% |
| 2024-02-19 | 1.59 | 1.59 | 0.08 | 5.30% | 1.59 | 1.59 | 27275 | 433.67 | 0.54% |